Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.48 18.76 18.48 18.67 134,418 +0.02(+0.12%)
Dec 29, 2005 18.68 18.83 18.63 18.64 81,253 -0.06(-0.30%)
Dec 28, 2005 18.52 18.73 18.52 18.70 2,155,715 +0.20(+1.08%)
Dec 27, 2005 18.85 18.86 18.50 18.50 323,507 -0.39(-2.08%)
Dec 23, 2005 18.88 18.92 18.70 18.89 147,960 -0.23(-1.19%)
Dec 22, 2005 19.31 19.31 19.09 19.12 159,998 -0.01(-0.07%)
Dec 21, 2005 19.29 19.31 19.12 19.13 187,082 -0.01(-0.03%)
Dec 20, 2005 19.05 19.19 19.05 19.14 149,967 +0.11(+0.60%)
Dec 19, 2005 19.27 19.33 19.03 19.03 206,142 -0.15(-0.80%)
Dec 16, 2005 19.52 19.57 19.18 19.18 383,695 -0.29(-1.47%)
Dec 15, 2005 19.67 19.72 19.39 19.47 866,198 -0.25(-1.27%)
Dec 14, 2005 19.65 19.76 19.58 19.72 742,813 +0.10(+0.49%)
Dec 13, 2005 19.69 19.83 19.57 19.62 634,476 +0.08(+0.43%)
Dec 12, 2005 19.57 19.57 19.42 19.54 1,876,846 +0.17(+0.86%)
Dec 09, 2005 19.49 19.49 19.35 19.37 115,860 -0.27(-1.36%)
Dec 08, 2005 19.45 19.64 19.39 19.64 315,984 +0.32(+1.68%)
Dec 07, 2005 19.57 19.59 19.26 19.31 480,998 -0.17(-0.88%)
Dec 06, 2005 19.42 19.63 19.34 19.49 78,243 +0.08(+0.39%)
Dec 05, 2005 19.42 19.54 19.36 19.41 291,909 +0.17(+0.90%)
Dec 02, 2005 19.26 19.30 19.13 19.24 270,342 +0.04(+0.23%)
Dec 01, 2005 18.93 19.21 18.90 19.19 404,760 +0.52(+2.80%)
Nov 30, 2005 18.70 18.83 18.64 18.67 5,564,332 -0.09(-0.47%)
Nov 29, 2005 18.90 18.91 18.71 18.76 337,551 -0.01(-0.06%)
Nov 28, 2005 19.09 19.09 18.71 18.77 150,970 -0.44(-2.29%)
Nov 25, 2005 19.23 19.28 19.19 19.21 22,068 -0.01(-0.05%)
Nov 23, 2005 19.20 19.33 19.09 19.22 180,060 -0.10(-0.50%)
Nov 22, 2005 19.13 19.33 19.08 19.32 117,365 +0.31(+1.62%)
Nov 21, 2005 18.82 19.01 18.81 19.01 279,871 +0.37(+1.99%)
Nov 18, 2005 18.65 18.78 18.49 18.64 154,982 +0.08(+0.42%)
Nov 17, 2005 18.72 18.73 18.47 18.56 212,662 +0.08(+0.43%)
Nov 16, 2005 18.18 18.48 18.12 18.48 764,381 +0.28(+1.53%)
Nov 15, 2005 18.22 18.50 18.13 18.20 142,443 +0.04(+0.20%)
Nov 14, 2005 18.21 18.31 18.12 18.17 100,312 +0.13(+0.74%)
Nov 11, 2005 17.95 18.07 17.93 18.03 239,746 +0.05(+0.29%)
Nov 10, 2005 18.34 18.34 17.89 17.98 555,731 -0.55(-2.99%)
Nov 09, 2005 18.64 18.78 18.42 18.53 287,395 -0.10(-0.54%)
Nov 08, 2005 18.44 18.67 18.39 18.63 240,248 +0.12(+0.66%)
Nov 07, 2005 18.65 18.65 18.46 18.51 727,265 -0.29(-1.56%)
Nov 04, 2005 19.16 19.19 18.72 18.81 221,690 -0.38(-1.99%)
Nov 03, 2005 18.95 19.24 18.95 19.19 317,990 +0.35(+1.84%)
Nov 02, 2005 18.51 18.84 18.49 18.84 165,014 +0.36(+1.94%)
Nov 01, 2005 18.40 18.53 18.34 18.48 103,321 +0.04(+0.24%)
Oct 31, 2005 18.53 18.56 18.30 18.44 211,157 +0.19(+1.06%)
Oct 28, 2005 18.15 18.33 17.81 18.25 127,898 +0.31(+1.73%)
Oct 27, 2005 18.42 18.42 17.93 17.93 229,213 -0.31(-1.72%)
Oct 26, 2005 18.35 18.69 18.25 18.25 135,421 -0.11(-0.58%)
Oct 25, 2005 18.24 18.38 18.06 18.35 262,317 +0.30(+1.68%)
Oct 24, 2005 17.62 18.05 17.62 18.05 185,076 +0.45(+2.58%)
Oct 21, 2005 17.45 17.75 17.43 17.59 889,270 +0.12(+0.70%)
Oct 20, 2005 18.12 18.12 17.35 17.47 365,137 -0.66(-3.66%)
Oct 19, 2005 17.77 18.14 17.55 18.14 587,329 +0.23(+1.27%)
Oct 18, 2005 18.31 18.37 17.89 17.91 333,037 -0.70(-3.78%)
Oct 17, 2005 18.72 18.73 18.51 18.61 91,785 +0.24(+1.31%)
Oct 14, 2005 18.13 18.39 17.94 18.37 319,495 +0.17(+0.95%)
Oct 13, 2005 18.37 18.39 17.96 18.20 349,588 -0.50(-2.70%)
Oct 12, 2005 18.96 18.97 18.58 18.70 640,495 -0.24(-1.28%)
Oct 11, 2005 18.79 19.01 18.73 18.95 203,634 +0.31(+1.68%)
Oct 10, 2005 18.88 18.88 18.55 18.63 299,934 -0.16(-0.85%)
Oct 07, 2005 18.71 18.87 18.65 18.79 180,060 +0.25(+1.35%)
Oct 06, 2005 18.33 18.86 18.37 18.54 619,429 -0.30(-1.62%)
Oct 05, 2005 19.46 19.52 18.85 18.85 443,381 -0.76(-3.87%)
Oct 04, 2005 20.06 20.06 19.55 19.61 315,482 -0.56(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.